Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.62	0.69	0.62	0.69	0.69	11.29%	55,969
Feb 5, 2026	0.65	0.66	0.61	0.62	0.62	-10.14%	103,971
Feb 4, 2026	0.74	0.75	0.64	0.69	0.69	-4.17%	128,670
Feb 3, 2026	0.74	0.74	0.68	0.72	0.72	10.77%	83,608
Feb 2, 2026	0.70	0.70	0.63	0.65	0.65	-7.14%	144,094
Jan 30, 2026	0.66	0.73	0.62	0.70	0.70	-2.78%	323,244
Jan 29, 2026	0.78	0.83	0.63	0.72	0.72	-10.00%	346,198
Jan 28, 2026	0.80	0.82	0.77	0.80	0.80	2.56%	160,688
Jan 27, 2026	0.79	0.80	0.73	0.78	0.78	1.30%	282,579
Jan 26, 2026	0.89	0.89	0.76	0.77	0.77	-13.48%	670,822
Jan 23, 2026	0.87	0.89	0.83	0.89	0.89	5.95%	576,332
Jan 22, 2026	0.85	0.88	0.81	0.84	0.84	6.33%	310,645
Jan 21, 2026	0.92	0.93	0.79	0.79	0.79	-10.23%	494,958
Jan 20, 2026	0.97	0.97	0.88	0.88	0.88	-5.38%	369,019
Jan 19, 2026	0.95	0.97	0.92	0.93	0.93	-	264,500
Jan 16, 2026	0.90	0.95	0.87	0.93	0.93	2.20%	135,769
Jan 15, 2026	0.88	0.91	0.85	0.91	0.91	1.68%	68,735
Jan 14, 2026	0.91	0.93	0.86	0.90	0.90	4.07%	180,492
Jan 13, 2026	0.92	0.93	0.81	0.86	0.86	-5.49%	476,794
Jan 12, 2026	0.82	0.92	0.81	0.91	0.91	12.35%	794,808
Jan 9, 2026	0.76	0.82	0.76	0.81	0.81	3.85%	239,992
Jan 8, 2026	0.77	0.78	0.70	0.78	0.78	-2.50%	145,462
Jan 7, 2026	0.75	0.80	0.72	0.80	0.80	1.27%	144,870
Jan 6, 2026	0.74	0.79	0.73	0.79	0.79	8.22%	312,607
Jan 5, 2026	0.77	0.77	0.72	0.73	0.73	1.39%	206,118
Jan 2, 2026	0.75	0.78	0.70	0.72	0.72	-1.37%	105,196
Dec 31, 2025	0.79	0.79	0.69	0.73	0.73	-8.75%	96,566
Dec 30, 2025	0.81	0.85	0.79	0.80	0.80	5.26%	230,289
Dec 29, 2025	0.80	0.80	0.74	0.76	0.76	-6.17%	207,052
Dec 24, 2025	0.81	0.81	0.80	0.81	0.81	-	80,263
Dec 23, 2025	0.79	0.81	0.75	0.81	0.81	1.25%	401,658
Dec 22, 2025	0.78	0.80	0.76	0.80	0.80	8.11%	194,326
Dec 19, 2025	0.73	0.75	0.71	0.74	0.74	2.78%	156,048
Dec 18, 2025	0.78	0.78	0.70	0.72	0.72	-5.26%	300,755
Dec 17, 2025	0.76	0.77	0.73	0.76	0.76	1.33%	55,694
Dec 16, 2025	0.79	0.79	0.74	0.75	0.75	-6.25%	58,711
Dec 15, 2025	0.70	0.80	0.70	0.80	0.80	17.65%	172,275
Dec 12, 2025	0.76	0.77	0.67	0.68	0.68	-11.69%	147,370
Dec 11, 2025	0.71	0.78	0.70	0.77	0.77	6.94%	391,557
Dec 10, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	47,915
Dec 9, 2025	0.63	0.72	0.62	0.70	0.70	14.75%	124,043
Dec 8, 2025	0.64	0.64	0.58	0.61	0.61	-6.15%	51,245
Dec 5, 2025	0.63	0.68	0.61	0.65	0.65	12.07%	166,037
Dec 4, 2025	0.70	0.70	0.57	0.58	0.58	-19.44%	253,705
Dec 3, 2025	0.73	0.73	0.70	0.72	0.72	1.41%	75,223
Dec 2, 2025	0.72	0.72	0.64	0.71	0.71	-1.39%	336,941
Dec 1, 2025	0.73	0.77	0.70	0.72	0.72	-1.37%	411,989
Nov 28, 2025	0.59	0.74	0.59	0.73	0.73	25.86%	424,105
Nov 27, 2025	0.57	0.59	0.56	0.58	0.58	-3.33%	30,193
Nov 26, 2025	0.55	0.60	0.54	0.60	0.60	7.14%	361,834